4401 ADEKA 東証1 15:00
1,646円
前日比
+14 (+0.86%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
12.4 0.98 2.13 2.15
決算発表予定日  2017/05/11
年初来高値: 1,677 (17/03/14)
年初来安値: 1,532 (17/02/10)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 1,627 1,649 1,623 1,646 +14 +0.9 314,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/26 1,616 1,633 1,613 1,632 +30 +1.9 193,000
17/04/25 1,595 1,607 1,590 1,602 +20 +1.3 207,000
17/04/24 1,584 1,589 1,573 1,582 +19 +1.2 183,700
17/04/21 1,557 1,566 1,548 1,563 +20 +1.3 157,700
17/04/20 1,543 1,553 1,538 1,543 -8 -0.5 223,600
17/04/19 1,535 1,555 1,534 1,551 +1 +0.1 191,400
17/04/18 1,555 1,571 1,543 1,550 +3 +0.2 151,700
17/04/17 1,535 1,549 1,535 1,547 -1 -0.1 145,900
17/04/14 1,572 1,576 1,547 1,548 -20 -1.3 147,900
17/04/13 1,555 1,570 1,549 1,568 -11 -0.7 292,800
17/04/12 1,584 1,588 1,573 1,579 -20 -1.3 299,600
17/04/11 1,593 1,600 1,589 1,599 -1 -0.1 344,100
17/04/10 1,599 1,604 1,590 1,600 +11 +0.7 331,400
17/04/07 1,578 1,596 1,575 1,589 +13 +0.8 295,500
17/04/06 1,600 1,608 1,573 1,576 -29 -1.8 334,200
17/04/05 1,596 1,613 1,595 1,605 +11 +0.7 294,700
17/04/04 1,618 1,618 1,587 1,594 -28 -1.7 315,500
17/04/03 1,625 1,630 1,613 1,622 0 0.0 249,800
17/03/31 1,649 1,658 1,622 1,622 -3 -0.2 516,900
17/03/30 1,627 1,640 1,625 1,625 -2 -0.1 275,000
17/03/29 1,627 1,633 1,615 1,627 -1 -0.1 183,600
17/03/28 1,620 1,629 1,614 1,628 +19 +1.2 369,500
17/03/27 1,595 1,620 1,595 1,609 -7 -0.4 424,700
17/03/24 1,601 1,618 1,586 1,616 +31 +2.0 417,300
17/03/23 1,592 1,596 1,582 1,585 +5 +0.3 340,700
17/03/22 1,583 1,592 1,578 1,580 -28 -1.7 350,700
17/03/21 1,601 1,612 1,599 1,608 -5 -0.3 338,100
17/03/17 1,623 1,624 1,609 1,613 -25 -1.5 424,600
17/03/16 1,615 1,641 1,610 1,638 +1 +0.1 469,800

日経平均